Skip to main content

Brookfield Renewable (NY: BEP )

26.23 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.77 10.83 10.76 10.81 90,754 +0.06(+0.55%)
Mar 28, 2014 10.76 10.78 10.63 10.75 89,012 -0.00(-0.03%)
Mar 27, 2014 10.50 10.76 10.47 10.75 26,509 +0.20(+1.90%)
Mar 26, 2014 10.34 10.55 10.32 10.55 67,688 +0.21(+2.05%)
Mar 25, 2014 10.43 10.43 10.33 10.34 41,837 -0.16(-1.48%)
Mar 24, 2014 10.44 10.52 10.33 10.50 144,007 -0.10(-0.91%)
Mar 21, 2014 10.47 10.61 10.46 10.59 103,388 +0.13(+1.20%)
Mar 20, 2014 10.63 10.65 10.46 10.47 76,876 -0.17(-1.57%)
Mar 19, 2014 10.61 10.84 10.61 10.63 38,962 -0.04(-0.42%)
Mar 18, 2014 10.78 10.83 10.64 10.68 24,295 -0.11(-1.00%)
Mar 17, 2014 10.79 10.87 10.71 10.79 56,512 +0.10(+0.94%)
Mar 14, 2014 10.63 10.80 10.61 10.69 76,442 +0.01(+0.07%)
Mar 13, 2014 10.61 10.72 10.60 10.68 44,279 +0.06(+0.59%)
Mar 12, 2014 10.63 10.68 10.52 10.61 123,270 -0.42(-3.80%)
Mar 11, 2014 10.47 11.03 10.47 11.03 110,593 +0.50(+4.72%)
Mar 10, 2014 10.67 10.67 10.51 10.54 64,776 -0.10(-0.91%)
Mar 07, 2014 10.62 10.67 10.58 10.63 37,897 -0.01(-0.14%)
Mar 06, 2014 10.54 10.68 10.54 10.65 28,148 +0.03(+0.24%)
Mar 05, 2014 10.49 10.62 10.49 10.62 33,675 +0.13(+1.20%)
Mar 04, 2014 10.57 10.57 10.47 10.50 56,884 -0.07(-0.70%)
Mar 03, 2014 10.50 10.60 10.43 10.57 83,124 +0.03(+0.25%)
Feb 28, 2014 10.59 10.64 10.42 10.54 60,707 -0.02(-0.21%)
Feb 27, 2014 10.30 10.58 10.30 10.57 128,296 +0.28(+2.70%)
Feb 26, 2014 10.28 10.32 10.24 10.29 124,454 +0.01(+0.06%)
Feb 25, 2014 10.26 10.32 10.22 10.28 151,115 +0.04(+0.40%)
Feb 24, 2014 10.19 10.28 10.19 10.24 49,712 +0.09(+0.91%)
Feb 21, 2014 10.20 10.20 10.13 10.15 44,754 -0.05(-0.47%)
Feb 20, 2014 10.22 10.32 10.18 10.20 64,474 -0.07(-0.68%)
Feb 19, 2014 10.27 10.37 10.25 10.27 97,905 -0.20(-1.94%)
Feb 18, 2014 10.55 10.55 10.43 10.47 66,463 -0.03(-0.32%)
Feb 14, 2014 10.48 10.50 10.50 10.50 59,339 +0.02(+0.18%)
Feb 13, 2014 10.39 10.49 10.33 10.48 64,393 +0.11(+1.03%)
Feb 12, 2014 10.28 10.40 10.28 10.38 100,154 +0.07(+0.68%)
Feb 11, 2014 10.30 10.35 10.20 10.31 64,208 +0.03(+0.25%)
Feb 10, 2014 10.32 10.32 10.19 10.28 91,773 -0.01(-0.14%)
Feb 07, 2014 10.11 10.49 10.11 10.30 78,271 +0.23(+2.23%)
Feb 06, 2014 9.725 10.09 9.725 10.07 111,596 +0.38(+3.92%)
Feb 05, 2014 9.444 9.691 9.411 9.691 24,248 +0.23(+2.42%)
Feb 04, 2014 9.522 9.581 9.455 9.463 64,631 -0.04(-0.43%)
Feb 03, 2014 9.787 9.828 9.481 9.503 138,803 -0.23(-2.31%)
Jan 31, 2014 9.525 9.799 9.478 9.728 43,244 +0.15(+1.58%)
Jan 30, 2014 9.511 9.632 9.489 9.577 69,476 +0.12(+1.26%)
Jan 29, 2014 9.585 9.655 9.452 9.458 58,012 -0.14(-1.47%)
Jan 28, 2014 9.640 9.640 9.518 9.599 53,598 -0.02(-0.19%)
Jan 27, 2014 9.507 9.743 9.464 9.618 101,189 +0.17(+1.76%)
Jan 24, 2014 9.452 9.640 9.256 9.452 97,477 +0.12(+1.34%)
Jan 23, 2014 9.525 9.525 9.326 9.327 134,815 -0.13(-1.36%)
Jan 22, 2014 9.588 9.599 9.448 9.455 55,351 -0.13(-1.31%)
Jan 21, 2014 9.614 9.651 9.525 9.581 72,714 +0.15(+1.60%)
Jan 17, 2014 9.522 9.430 9.430 9.430 77,764 -0.06(-0.62%)
Jan 16, 2014 9.441 9.584 9.418 9.489 79,209 +0.08(+0.82%)
Jan 15, 2014 9.485 9.544 9.411 9.411 107,028 -0.07(-0.78%)
Jan 14, 2014 9.610 9.610 9.485 9.485 87,438 -0.14(-1.42%)
Jan 13, 2014 9.684 9.691 9.599 9.621 94,114 -0.01(-0.11%)
Jan 10, 2014 9.677 9.677 9.596 9.632 179,225 -0.03(-0.34%)
Jan 09, 2014 9.644 9.692 9.644 9.666 69,476 -0.03(-0.30%)
Jan 08, 2014 9.747 9.758 9.669 9.695 198,417 -0.05(-0.53%)
Jan 07, 2014 9.854 9.854 9.725 9.747 82,625 -0.09(-0.94%)
Jan 06, 2014 9.891 9.906 9.835 9.839 63,022 -0.03(-0.30%)
Jan 03, 2014 9.743 9.909 9.743 9.869 82,533 +0.13(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.